Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 33.95 34.16 33.76 34.02 1,834,212 +0.21(+0.62%)
Oct 29, 2015 34.13 34.17 33.46 33.81 2,375,452 -0.48(-1.41%)
Oct 28, 2015 34.62 34.83 33.89 34.30 1,950,986 -0.36(-1.03%)
Oct 27, 2015 34.48 34.80 34.47 34.66 1,704,271 +0.06(+0.18%)
Oct 26, 2015 34.32 34.61 34.06 34.59 1,980,377 +0.33(+0.95%)
Oct 23, 2015 34.59 34.71 34.02 34.27 1,673,913 -0.40(-1.15%)
Oct 22, 2015 34.45 34.75 34.44 34.66 1,826,044 +0.27(+0.79%)
Oct 21, 2015 34.62 34.78 34.34 34.39 1,212,066 -0.13(-0.38%)
Oct 20, 2015 34.39 34.68 34.25 34.52 1,350,801 +0.02(+0.07%)
Oct 19, 2015 34.25 34.51 34.07 34.50 1,661,992 +0.15(+0.43%)
Oct 16, 2015 34.41 34.62 34.20 34.35 1,385,739 +0.12(+0.36%)
Oct 15, 2015 33.96 34.32 33.80 34.23 1,190,843 +0.43(+1.27%)
Oct 14, 2015 34.06 34.24 33.76 33.80 1,937,678 -0.20(-0.60%)
Oct 13, 2015 33.97 34.12 33.74 34.00 2,923,571 -0.05(-0.16%)
Oct 12, 2015 33.65 34.07 33.60 34.06 1,843,890 +0.47(+1.39%)
Oct 09, 2015 33.60 33.68 33.32 33.59 2,754,300 +0.00(+0.00%)
Oct 08, 2015 32.79 33.66 32.72 33.59 2,529,996 +0.71(+2.16%)
Oct 07, 2015 33.06 33.11 32.77 32.88 1,321,565 -0.08(-0.24%)
Oct 06, 2015 33.14 33.24 32.78 32.96 1,177,921 -0.24(-0.73%)
Oct 05, 2015 33.07 33.29 32.75 33.20 1,471,866 +0.23(+0.71%)
Oct 02, 2015 32.87 32.97 32.44 32.97 1,339,216 +0.42(+1.29%)
Oct 01, 2015 32.96 33.06 32.30 32.54 2,531,514 -0.38(-1.16%)
Sep 30, 2015 32.64 32.94 32.43 32.93 1,954,190 +0.45(+1.39%)
Sep 29, 2015 32.37 32.55 32.13 32.47 1,746,110 +0.12(+0.36%)
Sep 28, 2015 32.24 32.57 32.12 32.36 2,235,291 +0.13(+0.41%)
Sep 25, 2015 32.07 32.58 31.79 32.23 2,203,870 +0.25(+0.78%)
Sep 24, 2015 31.70 32.09 31.49 31.98 2,168,052 +0.19(+0.61%)
Sep 23, 2015 31.55 31.84 31.44 31.78 1,440,426 +0.23(+0.74%)
Sep 22, 2015 31.56 31.77 31.48 31.55 2,048,340 -0.25(-0.78%)
Sep 21, 2015 31.56 31.98 31.46 31.80 2,187,831 +0.35(+1.11%)
Sep 18, 2015 31.34 31.73 31.28 31.45 3,763,925 -0.13(-0.42%)
Sep 17, 2015 30.92 31.99 30.86 31.58 3,372,672 +0.66(+2.14%)
Sep 16, 2015 30.55 30.96 30.46 30.92 1,727,885 +0.38(+1.25%)
Sep 15, 2015 30.36 30.64 30.15 30.54 1,771,613 +0.17(+0.56%)
Sep 14, 2015 30.25 30.55 30.22 30.36 1,860,358 +0.12(+0.41%)
Sep 11, 2015 29.87 30.24 29.80 30.24 1,891,104 +0.30(+1.01%)
Sep 10, 2015 29.83 30.31 29.72 29.94 1,591,075 -0.02(-0.08%)
Sep 09, 2015 30.36 30.47 29.90 29.96 2,155,562 -0.41(-1.33%)
Sep 08, 2015 30.14 30.38 29.97 30.36 2,162,821 +0.65(+2.18%)
Sep 04, 2015 29.95 29.72 29.72 29.72 2,039,392 -0.53(-1.76%)
Sep 03, 2015 30.23 30.37 30.08 30.25 1,473,300 +0.13(+0.43%)
Sep 02, 2015 30.49 30.52 29.78 30.12 2,282,754 -0.03(-0.10%)
Sep 01, 2015 30.36 30.80 29.97 30.15 3,140,471 -0.90(-2.90%)
Aug 31, 2015 31.55 31.61 30.74 31.05 3,337,844 -0.60(-1.90%)
Aug 28, 2015 31.61 31.76 31.22 31.65 2,046,739 +0.04(+0.12%)
Aug 27, 2015 31.40 31.63 31.03 31.61 3,175,908 +0.36(+1.16%)
Aug 26, 2015 31.05 31.33 30.56 31.25 3,666,194 +0.60(+1.96%)
Aug 25, 2015 31.94 31.94 30.63 30.65 3,567,023 -0.70(-2.24%)
Aug 24, 2015 31.65 32.35 31.20 31.35 4,009,061 -1.41(-4.30%)
Aug 21, 2015 33.29 33.42 32.76 32.76 2,856,092 -0.62(-1.85%)
Aug 20, 2015 33.31 33.79 33.29 33.38 1,796,385 -0.18(-0.55%)
Aug 19, 2015 33.15 33.64 32.97 33.56 2,281,513 +0.27(+0.81%)
Aug 18, 2015 33.32 33.49 33.14 33.29 2,506,114 -0.15(-0.46%)
Aug 17, 2015 32.97 33.61 32.85 33.45 2,307,591 +0.51(+1.54%)
Aug 14, 2015 32.77 33.00 32.61 32.94 3,122,019 +0.09(+0.28%)
Aug 13, 2015 31.59 32.93 31.59 32.85 2,190,538 -0.02(-0.07%)
Aug 12, 2015 32.53 32.92 32.25 32.87 4,757,394 +0.42(+1.31%)
Aug 11, 2015 32.22 32.60 32.08 32.45 2,806,278 +0.22(+0.67%)
Aug 10, 2015 32.47 32.68 32.15 32.23 1,716,965 -0.23(-0.71%)
Aug 07, 2015 32.06 32.62 31.87 32.46 1,269,348 +0.33(+1.03%)
Aug 06, 2015 31.89 32.17 31.59 32.13 1,411,496 +0.25(+0.80%)
Aug 05, 2015 31.73 32.03 31.61 31.87 1,707,308 +0.27(+0.85%)
Aug 04, 2015 31.94 31.97 31.54 31.61 2,385,776 -0.45(-1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.